首頁>台灣股市>冠德>交易資訊 - 現股當沖

2520

58.1

TWD

+1.10 (1.93%)

2024.11.22收盤

冠德－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

冠德最新現股當沖狀況

整理冠德最新(2024/11/21) 當沖狀況。整體成交張數為2,610張，佔整體市場成交張數的33.7%。當日現股當沖之總損益為+39.18萬元、每張平均損益則為+150元。

開盤價

57

收盤價

58.1

當日範圍

56.3 - 58.3

成交張數

7,176

開盤價(昨)

55.8

收盤價(昨)

57

昨日範圍

55.2 - 57.2

成交張數(昨)

7,745

成交金額

4.13億

成交金額(昨)

4.37億

52週範圍

36.8 - 66.7

發行股數

6億

市值

322億

現股當沖－歷史逐日資訊

開盤價

57

收盤價

58.1

成交張數

7,176

三個月

日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	現股當沖								融資融券
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	成交張數(張)	成交張數當沖%	買進金額(萬元)	買進金額當沖%	賣出金額(萬元)	賣出金額當沖%	當沖總損益(萬元)	當沖均損益(元/張)	資券互抵(張)	當沖率(%)
11/21	57	+1	+50	7,745	43,704.09	2,610	33.7	14,671.04	33.57	14,710.22	33.66	+39.18	+150.11	2	0.03
11/20	38	+0.15	-30.53	1,827	6,946.47	2,199	120.35	12,164.83	175.12	12,157.14	175.01	-7.69	-34.97	4	0.22
11/19	54.7	+1.6	+3.01	7,060	37,915.37	2,241	31.74	11,919.15	31.44	11,948.54	31.51	+29.39	+131.15	0	0
11/18	53.1	+1.2	+2.31	7,659	40,669.35	2,439	31.85	12,921.47	31.77	12,957.04	31.86	+35.57	+145.84	5	0.07
11/15	51.9	+0.2	+0.39	4,133	21,578.24	1,333	32.26	6,956.87	32.24	6,962.04	32.26	+5.17	+38.78	0	0
11/14	51.7	+1.3	+2.58	4,833	24,810.07	1,472	30.46	7,520.68	30.31	7,568.6	30.51	+47.92	+325.54	6	0.12
11/13	50.4	-1.5	-2.89	6,373	32,470.14	1,404	22.03	7,151.8	22.03	7,201.15	22.18	+49.35	+351.5	0	0
11/12	51.9	+0.2	+0.39	6,582	34,106.54	2,362	35.88	12,225.92	35.85	12,228.86	35.85	+2.94	+12.45	2	0.03
11/11	51.7	+2.1	+4.23	11,918	62,124	4,918	41.27	25,624.93	41.25	25,632.43	41.26	+7.5	+15.25	25	0.21
11/08	49.6	+1.05	+2.16	7,497	37,407.67	2,539	33.87	12,643.7	33.8	12,667.96	33.86	+24.25	+95.53	3	0.04
11/07	48.55	+0.75	+1.57	3,483	16,791.43	830	23.83	3,988.87	23.76	4,000.99	23.83	+12.12	+146.02	0	0
11/06	47.8	+0.5	+1.06	3,661	17,519.77	1,168	31.91	5,580.41	31.85	5,592.58	31.92	+12.16	+104.15	0	0
11/05	47.3	+0.6	+1.28	2,974	14,106.92	898	30.19	4,253.45	30.15	4,258.85	30.19	+5.4	+60.13	0	0
11/04	46.7	-0.4	-0.85	2,231	10,426.43	682	30.56	3,188.55	30.58	3,189.55	30.59	+1	+14.74	0	0
11/01	47.1	+1.75	+3.86	4,653	21,524.02	901	19.36	4,118.49	19.13	4,159.12	19.32	+40.63	+450.94	0	0
10/30	45.35	-0.05	-0.11	2,585	11,673.77	586	22.67	2,643.16	22.64	2,650.92	22.71	+7.75	+132.34	0	0
10/29	45.4	-0.9	-1.94	1,991	9,085.49	296	14.86	1,352.07	14.88	1,354.97	14.91	+2.9	+97.97	0	0
10/28	46.3	+0.1	+0.22	1,325	6,147.84	284	21.44	1,317.33	21.43	1,317.12	21.42	-0.2	-7.22	0	0
10/25	46.2	+0.5	+1.09	1,611	7,434.61	481	29.85	2,218.14	29.84	2,219.91	29.86	+1.77	+36.8	2	0.12
10/24	45.7	-0.8	-1.72	3,460	15,895.99	670	19.37	3,076.25	19.35	3,084.26	19.4	+8.02	+119.63	1	0.03
10/23	46.5	-0.7	-1.48	2,953	13,799.65	583	19.75	2,731.23	19.79	2,730.32	19.79	-0.92	-15.69	0	0
10/22	47.2	+0.4	+0.85	1,836	8,595.07	453	24.68	2,119.1	24.65	2,125.4	24.73	+6.3	+139.07	1	0.05
10/21	46.8	-0.05	-0.11	2,423	11,284.42	628	25.91	2,922.7	25.9	2,931.99	25.98	+9.29	+148.01	0	0
10/18	46.85	-0.3	-0.64	2,355	11,104.44	465	19.74	2,195.2	19.77	2,199.74	19.81	+4.53	+97.42	0	0
10/17	47.15	-0.3	-0.63	3,894	18,524.36	1,199	30.79	5,705.42	30.8	5,720.17	30.88	+14.75	+123.02	5	0.13
10/16	47.45	+0.35	+0.74	4,094	19,304.41	1,174	28.67	5,513.7	28.56	5,543.52	28.72	+29.82	+254.05	0	0
10/15	47.1	+0.45	+0.96	4,248	19,845.4	1,314	30.93	6,128.22	30.88	6,154.76	31.01	+26.55	+202.02	6	0.14
10/14	46.65	-1	-2.1	4,480	21,051.9	1,297	28.95	6,095.03	28.95	6,109.89	29.02	+14.86	+114.53	1	0.02
10/11	47.65	+0.35	+0.74	4,766	22,880.5	1,267	26.58	6,082.29	26.58	6,096.09	26.64	+13.79	+108.88	0	0
10/09	47.3	-0.45	-0.94	4,841	22,893.92	1,468	30.32	6,933.74	30.29	6,957.31	30.39	+23.57	+160.52	0	0
10/08	47.75	-0.85	-1.75	4,265	20,519.66	1,002	23.5	4,824.24	23.51	4,838.98	23.58	+14.73	+147.06	0	0
10/07	48.6	+0.75	+1.57	2,629	12,759.59	782	29.74	3,784.74	29.66	3,791.36	29.71	+6.62	+84.65	0	0
10/04	47.85	-0.3	-0.62	2,748	13,157.54	1,033	37.59	4,948.32	37.61	4,948.03	37.61	-0.29	-2.81	0	0
10/01	48.15	-0.45	-0.93	3,718	17,897.06	1,101	29.61	5,296	29.59	5,330	29.78	+34	+308.81	1	0.03
09/30	48.6	+0.15	+0.31	2,563	12,500.31	620	24.19	3,021.33	24.17	3,022.8	24.18	+1.47	+23.63	0	0
09/27	48.45	+0.15	+0.31	4,081	19,841.76	742	18.18	3,600.8	18.15	3,607.66	18.18	+6.86	+92.45	1	0.02
09/26	48.3	+0.25	+0.52	3,161	15,307.64	1,001	31.67	4,854.36	31.71	4,850.35	31.69	-4.01	-40.06	1	0.03
09/25	48.05	+0.3	+0.63	3,679	17,768.66	1,240	33.7	5,994.43	33.74	5,992.73	33.73	-1.7	-13.71	1	0.03
09/24	47.75	-0.25	-0.52	4,083	19,636.98	1,408	34.49	6,782.35	34.54	6,787.22	34.56	+4.86	+34.52	2	0.05
09/23	48	+0.4	+0.84	8,736	41,418.2	3,930	44.98	18,565.45	44.82	18,635.53	44.99	+70.08	+178.33	22	0.25
09/20	47.6	-5.2	-9.85	16,966	81,987.57	5,248	30.93	25,411.94	30.99	25,531.42	31.14	+119.47	+227.65	7	0.04
09/19	52.8	+0.8	+1.54	2,560	13,518.65	605	23.64	3,186.86	23.57	3,195.02	23.63	+8.16	+134.88	2	0.08
09/18	52	+0.3	+0.58	2,617	13,635.38	782	29.89	4,073.6	29.88	4,082.95	29.94	+9.35	+119.57	0	0
09/16	51.7	-0.3	-0.58	1,875	9,748.6	344	18.35	1,790.35	18.37	1,790.19	18.36	-0.16	-4.65	0	0
09/13	52	+1.1	+2.16	3,597	18,628.24	1,073	29.83	5,515.56	29.61	5,567.66	29.89	+52.1	+485.55	2	0.06
09/12	50.9	-0.2	-0.39	3,351	17,150.16	1,159	34.59	5,923.55	34.54	5,944.96	34.66	+21.41	+184.73	5	0.15
09/11	51.1	-1.4	-2.67	4,728	24,334.32	1,523	32.21	7,832.68	32.19	7,868.3	32.33	+35.62	+233.88	1	0.02
09/10	52.5	-1.1	-2.05	3,955	21,063.58	1,492	37.73	7,974.86	37.86	8,007.57	38.02	+32.71	+219.24	5	0.13
09/09	53.6	-1.5	-2.72	3,582	19,259.82	1,267	35.38	6,810.08	35.36	6,821.89	35.42	+11.81	+93.21	1	0.03
09/06	55.1	+0	+0	3,286	18,058.68	1,017	30.95	5,582.52	30.91	5,594.4	30.98	+11.88	+116.81	2	0.06
09/05	55.1	+0.4	+0.73	3,332	18,464.19	1,226	36.79	6,789.01	36.77	6,809.48	36.88	+20.47	+166.97	0	0
09/04	54.7	-1.3	-2.32	5,990	32,499.5	2,549	42.56	13,759.65	42.34	13,831.59	42.56	+71.94	+282.23	6	0.1
09/03	56	-0.9	-1.58	4,200	23,598.21	1,497	35.64	8,422.38	35.69	8,430.22	35.72	+7.84	+52.37	2	0.05
09/02	56.9	-0.2	-0.35	7,274	42,045.85	3,175	43.65	18,375.19	43.7	18,402.33	43.77	+27.14	+85.48	2	0.03
08/30	57.1	+1.2	+2.15	5,580	31,696.31	2,082	37.31	11,797.33	37.22	11,836.01	37.34	+38.68	+185.78	3	0.05
08/29	55.9	-0.5	-0.89	3,742	20,983.28	1,146	30.63	6,444.29	30.71	6,436.97	30.68	-7.32	-63.87	0	0
08/28	56.4	-0.2	-0.35	7,020	39,898.48	2,712	38.63	15,414.33	38.63	15,467.46	38.77	+53.13	+195.91	3	0.04
08/27	56.6	+0.7	+1.25	4,630	26,062.33	1,525	32.93	8,544.98	32.79	8,584.91	32.94	+39.93	+261.84	1	0.02
08/26	55.9	-0.7	-1.24	4,809	27,187.04	1,434	29.82	8,115.34	29.85	8,131.58	29.91	+16.24	+113.25	14	0.29
08/23	56.6	-1.6	-2.75	6,261	35,689.07	2,309	36.88	13,166.44	36.89	13,180.84	36.93	+14.4	+62.36	1	0.02
08/22	58.2	-0.3	-0.51	14,775	84,955.52	8,649	58.54	49,628.22	58.42	49,859.04	58.69	+230.82	+266.87	46	0.31
08/21	58.5	-0.2	-0.34	12,499	72,265.73	6,321	50.57	36,443.22	50.43	36,632.54	50.69	+189.32	+299.51	23	0.18
08/20	58.7	-3.9	-6.23	23,503	139,669.67	8,081	34.38	48,117.02	34.45	48,201.43	34.51	+84.41	+104.45	15	0.06
08/19	62.6	+0.6	+0.97	7,735	48,280.57	3,025	39.11	18,802.59	38.94	18,874.9	39.09	+72.31	+239.04	3	0.04
08/16	62	+0.8	+1.31	12,987	80,774.69	6,216	47.86	38,632.48	47.83	38,690.62	47.9	+58.14	+93.53	14	0.11
08/15	61.2	+1.4	+2.34	14,597	89,532.5	7,118	48.76	43,552.56	48.64	43,672.84	48.78	+120.28	+168.98	10	0.07
08/14	59.8	+0.6	+1.01	9,678	57,920.82	4,069	42.04	24,372.58	42.08	24,380.01	42.09	+7.43	+18.26	1	0.01
08/13	59.2	+0.6	+1.02	20,510	121,886	11,974	58.38	71,159.28	58.38	71,262.05	58.47	+102.77	+85.83	31	0.15
08/12	58.6	+5.3	+9.94	16,717	97,245.42	8,090	48.39	47,026.06	48.36	47,075.39	48.41	+49.33	+60.98	6	0.04
08/09	53.3	+1.2	+2.3	8,762	46,770.99	3,700	42.23	19,727.83	42.18	19,779.28	42.29	+51.45	+139.05	2	0.02
08/08	52.1	+0.6	+1.17	14,049	73,150.58	6,811	48.48	35,368.64	48.35	35,523.83	48.56	+155.19	+227.85	11	0.08
08/07	51.5	+4.65	+9.93	5,700	28,351.48	1,864	32.7	9,140.55	32.24	9,246.75	32.61	+106.2	+569.77	1	0.02
08/06	46.85	-3.75	-7.41	17,379	82,413.72	6,518	37.51	30,957.4	37.56	30,952.45	37.56	-4.95	-7.59	2	0.01
08/05	50.6	-5.6	-9.96	9,931	50,896.25	1,975	19.89	10,170.66	19.98	10,172.91	19.99	+2.25	+11.39	4	0.04
08/02	56.2	-5.6	-9.06	20,315	118,803.22	7,942	39.09	46,450.82	39.1	46,659.9	39.27	+209.08	+263.26	9	0.04
08/01	61.8	+1.3	+2.15	15,411	95,857.55	6,530	42.37	40,421.83	42.17	40,529.24	42.28	+107.41	+164.49	17	0.11
07/31	60.5	-0.8	-1.31	12,074	73,260.85	6,431	53.26	39,034.98	53.28	39,089.78	53.36	+54.8	+85.21	60	0.5
07/30	61.3	-1	-1.61	11,273	70,177.9	3,889	34.5	24,230.93	34.53	24,327.21	34.67	+96.28	+247.57	197	1.75
07/29	62.3	-0.8	-1.27	16,550	105,530.78	6,730	40.66	42,867.98	40.62	43,042.01	40.79	+174.03	+258.59	174	1.05
07/26	64.9	-0.9	-1.37	13,741	89,610.35	5,481	39.89	35,770.03	39.92	35,747.13	39.89	-22.9	-41.78	0	0
07/23	65.8	+4.3	+6.99	19,764	128,857.94	10,171	51.46	66,063.11	51.27	66,455.64	51.57	+392.53	+385.93	0	0
07/22	61.5	-1.7	-2.69	13,568	83,291.18	6,041	44.53	36,928	44.34	37,119.64	44.57	+191.64	+317.23	61	0.45
07/19	63.2	-3.5	-5.25	25,151	164,282.52	13,646	54.26	89,296.36	54.36	89,345.2	54.39	+48.84	+35.79	25	0.1
07/18	66.7	+2.6	+4.06	41,630	275,123.98	24,632	59.17	162,351.96	59.01	163,169.43	59.31	+817.47	+331.87	83	0.2
07/17	64.1	+4.1	+6.83	33,789	213,067.44	13,900	41.14	86,906.64	40.79	87,978.42	41.29	+1,071.78	+771.06	32	0.09
07/16	60	+0.5	+0.84	20,521	123,721.67	9,359	45.61	56,421.33	45.6	56,380.45	45.57	-40.88	-43.68	20	0.1
07/15	59.5	+2.4	+4.2	11,391	67,193.92	2,477	21.75	14,539.94	21.64	14,582.98	21.7	+43.04	+173.76	18	0.16
07/12	57.1	-0.6	-1.04	3,289	18,865.89	1,033	31.4	5,934.35	31.46	5,927.64	31.42	-6.71	-64.96	1	0.03
07/11	57.7	+0.1	+0.17	10,567	61,764.53	3,694	34.96	21,538.56	34.87	21,572.1	34.93	+33.54	+90.8	17	0.16
07/10	57.6	+2.3	+4.16	5,047	28,647.15	1,200	23.78	6,772.64	23.64	6,808.98	23.77	+36.34	+302.83	0	0

ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來